Orient Bell Limited (NSE:ORIENTBELL)
India · Delayed Price · Currency is INR 391.25
+12.40 (3.27%)
Nov 11, 2026, 2:19 PM IST
NSE:ORIENTBELL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 386.00 | 397.10 | 375.05 | 391.25 | 391.25 | 3.27% | 19,408 |
| Nov 9, 2026 | 366.00 | 383.00 | 365.00 | 378.85 | 378.85 | 1.24% | 6,763 |
| Nov 8, 2026 | 361.20 | 380.00 | 358.65 | 374.20 | 374.20 | 2.68% | 3,676 |
| Nov 6, 2026 | 373.45 | 373.45 | 359.10 | 364.45 | 364.45 | -2.41% | 9,977 |
| Nov 5, 2026 | 410.00 | 410.00 | 370.55 | 373.45 | 373.45 | -3.73% | 23,693 |
| Nov 4, 2026 | 360.20 | 390.10 | 360.00 | 387.90 | 387.90 | 6.76% | 25,419 |
| Nov 3, 2026 | 359.90 | 369.45 | 353.50 | 363.35 | 363.35 | 0.83% | 21,101 |
| Nov 2, 2026 | 346.10 | 381.95 | 337.10 | 360.35 | 360.35 | 4.12% | 24,714 |
| Oct 30, 2026 | 358.30 | 358.85 | 343.00 | 346.10 | 346.10 | -4.30% | 17,489 |
| Oct 29, 2026 | 364.30 | 368.90 | 354.05 | 361.65 | 361.65 | -0.06% | 5,068 |
| Oct 28, 2026 | 364.00 | 368.95 | 354.50 | 361.85 | 361.85 | -1.46% | 5,695 |
| Oct 27, 2026 | 359.80 | 379.00 | 357.95 | 367.20 | 367.20 | 2.81% | 9,412 |
| Oct 26, 2026 | 359.50 | 362.35 | 347.00 | 357.15 | 357.15 | 1.62% | 9,107 |
| Oct 23, 2026 | 367.20 | 367.25 | 347.00 | 351.45 | 351.45 | -4.28% | 28,707 |
| Oct 22, 2026 | 361.00 | 372.50 | 358.05 | 367.15 | 367.15 | 0.66% | 28,070 |
| Oct 21, 2026 | 389.00 | 391.20 | 357.40 | 364.75 | 364.75 | -6.20% | 34,311 |
| Oct 19, 2026 | 398.00 | 400.40 | 386.50 | 388.85 | 388.85 | -3.11% | 9,598 |
| Oct 16, 2026 | 402.00 | 406.95 | 398.00 | 401.35 | 401.35 | -0.78% | 14,222 |
| Oct 15, 2026 | 407.55 | 410.00 | 403.00 | 404.50 | 404.50 | -0.74% | 9,700 |
| Oct 14, 2026 | 413.20 | 413.90 | 404.00 | 407.50 | 407.50 | -0.78% | 24,196 |
| Oct 13, 2026 | 404.40 | 415.00 | 400.55 | 410.70 | 410.70 | 2.19% | 26,889 |
| Oct 12, 2026 | 400.40 | 409.90 | 400.00 | 401.90 | 401.90 | 0.37% | 10,364 |
| Oct 9, 2026 | 419.20 | 421.00 | 397.55 | 400.40 | 400.40 | -3.05% | 36,042 |
| Oct 8, 2026 | 433.00 | 442.00 | 412.00 | 413.00 | 413.00 | -4.52% | 91,820 |
| Oct 7, 2026 | 416.05 | 440.40 | 405.25 | 432.55 | 432.55 | 4.59% | 57,426 |
| Oct 6, 2026 | 422.40 | 422.40 | 410.85 | 413.55 | 413.55 | -0.85% | 16,464 |
| Oct 5, 2026 | 408.60 | 428.80 | 402.50 | 417.10 | 417.10 | 4.65% | 86,469 |
| Oct 1, 2026 | 399.75 | 410.00 | 390.00 | 398.55 | 398.55 | - | 18,312 |
| Sep 30, 2026 | 404.90 | 408.25 | 396.05 | 398.55 | 398.55 | -1.01% | 23,214 |
| Sep 29, 2026 | 393.95 | 405.40 | 390.05 | 402.60 | 402.60 | 1.74% | 39,951 |
| Sep 28, 2026 | 409.05 | 409.05 | 395.00 | 395.70 | 395.70 | -2.91% | 20,723 |
| Sep 25, 2026 | 388.25 | 412.00 | 387.00 | 407.55 | 407.55 | 4.22% | 29,237 |
| Sep 24, 2026 | 393.70 | 393.70 | 387.55 | 391.05 | 391.05 | -0.11% | 8,776 |
| Sep 23, 2026 | 386.90 | 397.95 | 382.40 | 391.50 | 391.50 | -0.33% | 28,548 |
| Sep 22, 2026 | 394.90 | 406.80 | 391.00 | 392.80 | 392.80 | 0.06% | 14,460 |
| Sep 21, 2026 | 395.45 | 395.80 | 388.50 | 392.55 | 392.55 | -0.18% | 6,089 |
| Sep 18, 2026 | 394.05 | 396.00 | 383.00 | 393.25 | 393.25 | 1.55% | 10,141 |
| Sep 17, 2026 | 380.00 | 392.10 | 380.00 | 387.25 | 387.25 | 0.79% | 15,649 |
| Sep 16, 2026 | 390.45 | 395.85 | 377.60 | 384.20 | 384.20 | -1.60% | 47,962 |
| Sep 15, 2026 | 403.10 | 414.00 | 386.40 | 390.45 | 390.45 | -2.86% | 55,451 |
| Sep 11, 2026 | 408.80 | 412.00 | 400.20 | 401.95 | 401.95 | -2.44% | 22,419 |
| Sep 10, 2026 | 420.00 | 421.80 | 410.10 | 412.00 | 412.00 | -1.93% | 16,716 |
| Sep 9, 2026 | 413.60 | 422.50 | 395.80 | 420.10 | 420.10 | 2.39% | 41,864 |
| Sep 8, 2026 | 415.15 | 424.95 | 407.00 | 410.30 | 410.30 | -1.16% | 37,419 |
| Sep 7, 2026 | 418.00 | 434.95 | 411.75 | 415.10 | 415.10 | -1.19% | 107,644 |
| Sep 4, 2026 | 417.00 | 423.95 | 410.00 | 420.10 | 420.10 | 1.81% | 69,026 |
| Sep 3, 2026 | 407.00 | 417.00 | 404.10 | 412.65 | 412.65 | 3.00% | 68,349 |
| Sep 2, 2026 | 390.45 | 405.00 | 386.25 | 400.65 | 400.65 | 2.61% | 46,905 |
| Sep 1, 2026 | 390.40 | 413.35 | 383.00 | 390.45 | 390.45 | 0.01% | 157,410 |
| Aug 31, 2026 | 390.00 | 393.00 | 366.10 | 390.40 | 390.40 | 2.94% | 104,827 |